CSFL - CenterState Bank Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201924.7525.1024.5924.9624.96773,100
Sep 12, 201924.2924.6824.0124.5724.57555,200
Sep 12, 20190.11 Dividend
Sep 11, 201923.9724.5023.6524.4624.35612,400
Sep 10, 201923.4123.9423.4123.8623.75516,200
Sep 09, 201922.7623.5122.7223.3723.26480,500
Sep 06, 201922.9123.0122.5022.5922.49360,300
Sep 05, 201922.4722.9522.2522.7822.68683,700
Sep 04, 201922.0422.0721.7022.0321.93637,300
Sep 03, 201922.4622.4621.7821.8521.751,048,200
Aug 30, 201923.0123.0122.4822.6222.52479,100
Aug 29, 201922.6623.0122.6622.8222.72721,800
Aug 28, 201922.1722.6222.1722.4722.37635,000
Aug 27, 201922.7822.7822.1622.2822.18617,900
Aug 26, 201922.5922.6622.3322.6322.53560,700
Aug 23, 201923.1923.3822.1922.2922.19764,200
Aug 22, 201923.4423.4923.1923.3323.23554,400
Aug 21, 201923.3923.3923.0023.2423.14621,100
Aug 20, 201923.3723.5323.1123.1823.08458,800
Aug 19, 201923.5323.7423.3123.5423.43644,900
Aug 16, 201922.5323.1422.5323.1023.00631,100
Aug 15, 201922.5522.6922.3522.4022.30861,600
Aug 14, 201922.5522.8622.3022.4622.36633,100
Aug 13, 201922.6523.4222.6523.0622.96463,000
Aug 12, 201922.7222.9122.5222.6922.59564,500
Aug 09, 201923.0023.1222.8722.9622.86504,900
Aug 08, 201922.6023.2322.5823.1023.00586,400
Aug 07, 201921.9522.5721.7722.4422.34644,600
Aug 06, 201922.2922.9121.7222.3622.26444,100
Aug 05, 201922.4522.4521.7722.1722.07773,500
Aug 02, 201923.0023.0822.4622.8722.77658,400
Aug 01, 201924.2124.3623.0723.1723.07797,500
Jul 31, 201924.2924.5724.1024.3224.21784,000
Jul 30, 201923.8824.3423.8824.3224.21469,000
Jul 29, 201924.2424.2823.9924.0623.95583,400
Jul 26, 201923.8924.3323.6524.2724.16638,800
Jul 25, 201924.0324.2823.7323.8423.73601,100
Jul 24, 201923.4924.1623.4124.0323.92929,300
Jul 23, 201923.2223.5323.1823.5223.41501,600
Jul 22, 201923.2723.3222.9523.1323.03406,900
Jul 19, 201923.0323.4523.0323.3223.22360,600
Jul 18, 201922.9023.3122.8723.1423.04280,800
Jul 17, 201922.9123.1422.8022.9222.82516,000
Jul 16, 201922.8123.1022.7023.0522.95339,400
Jul 15, 201923.3823.3822.6822.8022.70598,100
Jul 12, 201923.1123.4623.0423.3723.26366,100
Jul 11, 201923.0523.1722.9023.0722.97545,500
Jul 10, 201923.2723.2722.8123.0822.98551,300
Jul 09, 201923.0523.2622.9323.2323.13306,500
Jul 08, 201923.4423.4422.9323.1123.01495,300
Jul 05, 201923.2023.5523.2023.5123.40448,300
Jul 03, 201923.0523.1522.8923.0422.94233,700
Jul 02, 201923.0323.0822.8023.0222.92553,600
Jul 01, 201923.2923.3922.8223.0322.93430,500
Jun 28, 201922.6723.1622.6723.0322.931,696,400
Jun 27, 201922.2422.5321.8922.5222.42820,900
Jun 26, 201922.3622.5722.1522.3622.26370,900
Jun 25, 201922.1922.2821.7822.1822.08450,800
Jun 24, 201922.5422.7222.1322.1422.04396,000
Jun 21, 201922.7123.0022.5922.6022.50747,100
Jun 20, 201922.8322.8722.2822.8522.75474,400
Jun 19, 201922.8423.1522.6922.7622.66499,400
Jun 18, 201922.4323.0222.4022.8522.75554,000
Jun 17, 201922.6322.7922.4322.4822.38455,300
Jun 14, 201922.7522.8622.4222.6822.58372,200
Jun 13, 201922.6422.8722.5022.7922.69642,100
Jun 13, 20190.11 Dividend
Jun 12, 201922.3222.6722.1522.6122.40649,300
Jun 11, 201922.7422.7422.2622.4422.23610,500
Jun 10, 201922.4522.8721.9422.5522.34402,300
Jun 07, 201922.6322.6622.2922.3522.14348,100
Jun 06, 201922.5322.7522.3122.6822.47645,200
Jun 05, 201922.6722.7822.3322.6122.40250,600
Jun 04, 201922.2522.7522.1222.7422.53318,700
Jun 03, 201921.8122.1621.5721.9021.70549,300
May 31, 201921.9422.6421.7921.8921.69496,000
May 30, 201922.7623.0322.1722.2922.08384,300
May 29, 201922.2722.8022.1522.7722.56692,100
May 28, 201922.7922.8722.3922.4222.21633,400
May 24, 201922.6823.0022.6522.9122.70611,600
May 23, 201923.0223.2222.4022.5822.37530,900
May 22, 201923.3323.4023.0623.2723.05502,000
May 21, 201923.2623.5323.2023.3723.15387,800
May 20, 201923.0623.4223.0123.1922.97403,900
May 17, 201923.1223.5423.1223.1522.93620,500
May 16, 201923.0023.3422.8523.3023.08568,000
May 15, 201923.0323.1222.7623.0022.79652,100
May 14, 201922.9123.5022.8823.3323.11709,000
May 13, 201923.4223.5622.8622.9322.72646,200
May 10, 201923.5823.9223.4923.9223.70606,000
May 09, 201923.5923.8223.3723.7123.49334,200
May 08, 201924.2124.2923.8023.8123.59302,500
May 07, 201924.5324.6224.0924.2924.06482,300
May 06, 201924.4224.8824.3824.7724.54451,200
May 03, 201924.2224.8624.1624.7824.55644,100
May 02, 201924.1024.3723.7224.1023.872,229,100
May 01, 201924.7025.0024.0024.0723.85750,300
Apr 30, 201924.8124.8124.4224.6824.451,316,400
Apr 29, 201924.7925.2824.4624.8124.58658,900
Apr 26, 201924.2624.7724.2224.7724.54809,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...